Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orvana Minerals Corp (TSX: ORV )

0.2000 +0.0150 (+8.11%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.1500 0.1600 0.1500 0.1500 73,000 +0.00(+0.00%)
Mar 30, 2020 0.1600 0.1600 0.1500 0.1500 48,500 -0.01(-6.25%)
Mar 27, 2020 0.1500 0.1700 0.1500 0.1600 68,700 +0.01(+6.67%)
Mar 26, 2020 0.1600 0.1700 0.1500 0.1500 97,500 -0.01(-6.25%)
Mar 25, 2020 0.1600 0.1700 0.1600 0.1600 41,369 -0.01(-5.88%)
Mar 24, 2020 0.1700 0.1800 0.1700 0.1700 37,091 +0.01(+6.25%)
Mar 23, 2020 0.1500 0.1700 0.1500 0.1600 88,000 +0.01(+6.67%)
Mar 20, 2020 0.1600 0.1600 0.1500 0.1500 30,000 -0.01(-6.25%)
Mar 19, 2020 0.1600 0.1900 0.1400 0.1600 149,500 +0.00(+0.00%)
Mar 18, 2020 0.1700 0.1700 0.1600 0.1600 71,309 -0.01(-5.88%)
Mar 17, 2020 0.1500 0.1700 0.1500 0.1700 4,000 +0.02(+13.33%)
Mar 16, 2020 0.1400 0.1600 0.1300 0.1500 149,000 +0.00(+0.00%)
Mar 13, 2020 0.1800 0.1900 0.1400 0.1500 167,509 -0.03(-16.67%)
Mar 12, 2020 0.1400 0.2300 0.1100 0.1800 1,195,905 +0.04(+28.57%)
Mar 11, 2020 0.1700 0.1700 0.1100 0.1400 1,109,900 -0.03(-17.65%)
Mar 10, 2020 0.1600 0.1800 0.1400 0.1700 207,200 +0.01(+6.25%)
Mar 09, 2020 0.1600 0.1600 0.1400 0.1600 79,500 -0.01(-5.88%)
Mar 06, 2020 0.1700 0.1900 0.1600 0.1700 149,642 +0.00(+0.00%)
Mar 05, 2020 0.1700 0.1800 0.1700 0.1700 148,800 +0.00(+0.00%)
Mar 04, 2020 0.1800 0.1900 0.1700 0.1700 103,142 -0.01(-5.56%)
Mar 03, 2020 0.1700 0.1900 0.1700 0.1800 207,230 -0.01(-5.26%)
Feb 28, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 27, 2020 0.2000 0.2000 0.1900 0.1900 22,800 -0.01(-5.00%)
Feb 26, 2020 0.1900 0.2100 0.1900 0.2000 106,600 +0.01(+5.26%)
Feb 25, 2020 0.2200 0.2200 0.1900 0.1900 135,985 -0.03(-13.64%)
Feb 24, 2020 0.2200 0.2400 0.2200 0.2200 147,650 +0.00(+0.00%)
Feb 21, 2020 0.2000 0.2200 0.2000 0.2200 383,148 +0.02(+10.00%)
Feb 20, 2020 0.2000 0.2000 0.2000 0.2000 103,700 +0.00(+0.00%)
Feb 19, 2020 0.2100 0.2100 0.2000 0.2000 222,600 +0.00(+0.00%)
Feb 18, 2020 0.2000 0.2100 0.2000 0.2000 82,725 -0.01(-4.76%)
Feb 14, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 13, 2020 0.2100 0.2100 0.2000 0.2100 102,500 +0.00(+0.00%)
Feb 12, 2020 0.2200 0.2200 0.2000 0.2100 157,500 -0.02(-8.70%)
Feb 11, 2020 0.2400 0.2400 0.2100 0.2300 176,400 -0.02(-8.00%)
Feb 10, 2020 0.2400 0.2500 0.2400 0.2500 3,000 +0.01(+4.17%)
Feb 07, 2020 0.2400 0.2500 0.2400 0.2400 68,500 -0.01(-4.00%)
Feb 06, 2020 0.2600 0.2600 0.2500 0.2500 25,500 +0.01(+4.17%)
Feb 05, 2020 0.2500 0.2500 0.2400 0.2400 18,500 -0.01(-4.00%)
Feb 04, 2020 0.2600 0.2600 0.2400 0.2500 79,000 -0.01(-3.85%)
Feb 03, 2020 0.2400 0.2600 0.2400 0.2600 47,700 +0.01(+4.00%)
Jan 31, 2020 0.2400 0.2500 0.2400 0.2500 64,500 +0.00(+0.00%)
Jan 30, 2020 0.2400 0.2500 0.2400 0.2500 85,000 +0.01(+4.17%)
Jan 29, 2020 0.2400 0.2500 0.2400 0.2400 175,000 -0.01(-4.00%)
Jan 28, 2020 0.2400 0.2500 0.2400 0.2500 54,500 +0.00(+0.00%)
Jan 27, 2020 0.2500 0.2500 0.2400 0.2500 87,000 +0.00(+0.00%)
Jan 24, 2020 0.2500 0.2600 0.2400 0.2500 169,715 +0.01(+4.17%)
Jan 23, 2020 0.2200 0.2400 0.2200 0.2400 27,000 +0.03(+14.29%)
Jan 22, 2020 0.2400 0.2500 0.2100 0.2100 70,000 -0.02(-8.70%)
Jan 21, 2020 0.2300 0.2300 0.2300 0.2300 141,465 +0.00(+0.00%)
Jan 20, 2020 0.2300 0.2400 0.2200 0.2300 87,400 +0.01(+4.55%)
Jan 17, 2020 0.2000 0.2300 0.1900 0.2200 186,200 +0.02(+10.00%)
Jan 16, 2020 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Jan 15, 2020 0.2000 0.2000 0.2000 0.2000 55,000 +0.01(+5.26%)
Jan 14, 2020 0.1900 0.2000 0.1900 0.1900 78,500 +0.00(+0.00%)
Jan 13, 2020 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
Jan 10, 2020 0.1800 0.2000 0.1800 0.1900 213,950 +0.01(+5.56%)
Jan 09, 2020 0.1800 0.1800 0.1700 0.1800 183,700 +0.00(+0.00%)
Jan 08, 2020 0.2100 0.2100 0.1800 0.1800 477,653 -0.01(-5.26%)
Jan 07, 2020 0.1800 0.1900 0.1800 0.1900 156,000 +0.01(+5.56%)
Jan 06, 2020 0.1700 0.2000 0.1700 0.1800 374,000 +0.02(+12.50%)
Jan 03, 2020 0.1600 0.1700 0.1600 0.1600 442,925 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.